• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

조회기간 선택
조회기간 입력
조회기간 시작일 선택 달력 ~ 조회기간 죵료일 선택 달력

(2019.07.17, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.04.17 10,621.90 -4.90 상승0.05 20,655,800 517,210 80,630,582
2019.04.18 10,389.86 -232.04 상승2.18 30,435,998 702,976 78,869,148
2019.04.19 10,705.97 316.11 상승3.04 21,657,166 856,189 81,270,111
2019.04.22 10,780.95 74.98 상승0.70 24,380,322 742,761 81,839,244
2019.04.23 10,764.94 -16.01 상승0.15 21,145,035 575,025 81,717,734
2019.04.24 10,639.93 -125.01 상승1.16 42,222,937 709,668 80,779,492
2019.04.25 10,459.09 -180.84 상승1.70 35,091,147 857,927 79,406,998
2019.04.26 10,427.40 -31.69 상승0.30 24,190,215 632,011 79,166,410
2019.04.29 10,587.75 160.35 상승1.54 44,222,030 869,140 80,385,132
2019.04.30 10,552.38 -35.37 상승0.33 57,798,105 1,215,876 80,118,710
2019.05.02 10,469.69 -82.69 상승0.78 43,705,021 913,990 79,531,469
2019.05.03 10,430.87 -38.82 상승0.37 49,028,635 762,317 79,236,576
2019.05.07 10,304.13 -126.74 상승1.22 25,315,062 684,658 78,273,838
2019.05.08 10,145.45 -158.68 상승1.54 33,744,477 861,955 77,070,023
2019.05.09 9,990.29 -155.16 상승1.53 41,891,680 1,029,997 75,891,499
2019.05.10 9,857.84 -132.45 상승1.33 28,370,277 806,053 74,890,739
2019.05.13 9,570.64 -287.20 상승2.91 24,566,665 698,517 72,713,842
2019.05.14 9,669.69 99.05 상승1.03 31,983,592 788,016 73,476,074
2019.05.15 9,852.79 183.10 상승1.89 26,869,330 660,095 74,874,450
2019.05.16 9,727.14 -125.65 상승1.28 35,283,176 679,294 73,942,801
2019.05.17 9,646.16 -80.98 상승0.83 30,833,444 634,546 73,426,851
2019.05.20 9,366.80 -279.36 상승2.90 27,379,326 648,817 71,300,289
2019.05.21 9,305.92 -60.88 상승0.65 33,475,330 1,318,364 70,855,122
2019.05.22 9,426.47 120.55 상승1.30 29,850,080 787,551 71,784,070
2019.05.23 9,267.33 -159.14 상승1.69 19,295,455 584,554 70,572,168
2019.05.24 9,253.18 -14.15 상승0.15 18,868,387 537,459 70,464,397
2019.05.27 9,167.18 -86.00 상승0.93 18,015,808 534,766 69,809,539
2019.05.28 9,403.94 236.76 상승2.58 29,530,193 750,782 71,616,835
2019.05.29 9,154.66 -249.28 상승2.65 24,657,022 702,525 69,718,432
2019.05.30 9,122.91 -31.75 상승0.35 21,422,054 619,767 69,476,644
2019.05.31 9,342.85 219.94 상승2.41 22,889,538 701,618 71,171,464
2019.06.03 9,390.57 47.72 상승0.51 21,772,748 501,652 71,535,288
2019.06.04 9,472.32 81.75 상승0.87 31,529,719 686,497 72,158,078
2019.06.05 9,441.60 -30.72 상승0.32 22,990,338 632,504 71,924,058
2019.06.07 9,462.30 20.70 상승0.22 18,404,741 443,080 72,082,257
2019.06.10 9,517.15 54.85 상승0.58 17,267,948 422,691 72,500,021
2019.06.11 9,643.09 125.94 상승1.32 18,472,391 471,118 73,459,411
2019.06.12 9,626.01 -17.08 상승0.18 18,989,568 430,941 73,334,297
2019.06.13 9,701.32 75.31 상승0.78 25,352,659 728,174 73,972,340
2019.06.14 9,583.34 -117.98 상승1.22 36,359,513 872,137 140,515,354
2019.06.17 9,522.02 -61.32 상승0.64 31,679,120 815,405 139,616,613
2019.06.18 9,518.27 -3.75 상승0.04 31,781,878 778,412 139,561,628
2019.06.19 9,611.18 92.91 상승0.98 24,048,707 612,175 141,032,354
2019.06.20 9,740.64 129.46 상승1.35 33,558,526 836,149 142,933,049
2019.06.21 9,662.32 -78.32 상승0.80 26,169,225 721,994 141,783,805
2019.06.24 9,608.58 -53.74 상승0.56 42,241,708 686,073 140,995,270
2019.06.25 9,490.42 -118.16 상승1.23 28,470,798 604,368 139,261,513
2019.06.26 9,537.84 47.42 상승0.50 35,119,938 801,520 139,961,649
2019.06.27 9,320.91 -216.93 상승2.27 35,177,304 1,052,037 136,811,418
2019.06.28 9,238.45 -82.46 상승0.88 39,819,761 966,218 135,749,831
2019.07.01 9,429.65 191.20 상승2.07 22,096,084 747,885 138,566,898
2019.07.02 9,376.79 -52.86 상승0.56 17,416,560 576,738 137,790,129
2019.07.03 9,347.65 -29.14 상승0.31 18,341,605 475,969 137,361,930
2019.07.04 9,047.35 -300.30 상승3.21 28,033,457 897,849 133,116,455
2019.07.05 9,191.31 143.96 상승1.59 20,070,523 575,962 135,234,615
2019.07.08 8,987.61 -203.70 상승2.22 24,017,159 600,560 132,239,573
2019.07.09 8,632.57 -355.04 상승3.95 29,021,729 951,879 127,015,743
2019.07.10 8,648.75 16.18 상승0.19 31,680,933 810,874 127,259,063
2019.07.11 8,758.19 109.44 상승1.27 21,494,170 617,242 128,869,990
2019.07.12 8,721.34 -36.85 상승0.42 19,067,265 459,051 128,327,855
2019.07.15 8,571.57 -149.77 상승1.72 18,895,873 507,629 126,124,428
2019.07.16 8,673.55 101.98 상승1.19 45,444,430 762,025 127,625,310
2019.07.17 8,575.90 -97.65 상승1.13 39,761,152 683,545 70,138,426